股票概览
3.58
-2.19%
-0.08
3.65
开盘价
3.7
最高价
3.57
最低价
368,505
成交量
数据更新至: 2024-06-28
技术指标
3.65
MA5 (5日均线)
3.70
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 3.65 | 3.7 | 3.57 | 3.58 | -2.19% | 368,505 | 134,214,518 |
| 2024-06-27 | 3.68 | 3.68 | 3.63 | 3.66 | -0.54% | 198,009 | 72,434,497 |
| 2024-06-26 | 3.65 | 3.69 | 3.62 | 3.68 | +0.82% | 205,653 | 75,262,108 |
| 2024-06-25 | 3.69 | 3.71 | 3.62 | 3.65 | -1.35% | 258,507 | 94,653,163 |
| 2024-06-24 | 3.71 | 3.73 | 3.66 | 3.7 | -0.54% | 237,543 | 87,809,412 |
| 2024-06-21 | 3.72 | 3.77 | 3.71 | 3.72 | +0.27% | 209,241 | 78,269,999 |
| 2024-06-20 | 3.75 | 3.78 | 3.71 | 3.71 | -1.33% | 183,221 | 68,433,627 |
| 2024-06-19 | 3.8 | 3.81 | 3.75 | 3.76 | -0.79% | 182,360 | 68,714,052 |
| 2024-06-18 | 3.76 | 3.8 | 3.74 | 3.79 | +1.07% | 223,940 | 84,697,719 |
| 2024-06-17 | 3.72 | 3.77 | 3.7 | 3.75 | 0% | 213,991 | 80,041,286 |
| 2024-06-14 | 3.67 | 3.77 | 3.66 | 3.75 | +1.9% | 394,091 | 146,448,273 |
| 2024-06-13 | 3.7 | 3.71 | 3.67 | 3.68 | -0.54% | 212,231 | 78,235,502 |
| 2024-06-12 | 3.7 | 3.71 | 3.69 | 3.7 | 0% | 160,060 | 59,248,536 |
| 2024-06-11 | 3.69 | 3.74 | 3.68 | 3.7 | -0.27% | 206,474 | 76,566,902 |
| 2024-06-07 | 3.73 | 3.75 | 3.67 | 3.71 | -0.8% | 277,074 | 102,858,769 |
| 2024-06-06 | 3.8 | 3.81 | 3.73 | 3.74 | -1.32% | 296,066 | 111,106,586 |
| 2024-06-05 | 3.84 | 3.84 | 3.79 | 3.79 | -1.04% | 197,703 | 75,464,029 |
| 2024-06-04 | 3.81 | 3.84 | 3.79 | 3.83 | +0.52% | 211,480 | 80,775,762 |
| 2024-06-03 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 279,046 | 106,380,333 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：